Cap Mercado $2.36T
-2.04%
Volumen 24h $206.51B
45.44%
BTC % 53.53%
-0.74%
ETH % 9.34%
-0.21%
Monedas
34.255
+8
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de IOStoken (IOST), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.0011445 | $0.00113208 | $0.00119778 | $0.00119778 | $4,937,399 | $35,958,927 |
| Feb-22 2026 | $0.00119809 | $0.00119087 | $0.0012194 | $0.0012194 | $4,170,152 | $37,642,655 |
| Feb-21 2026 | $0.00122172 | $0.00122172 | $0.00124686 | $0.00123088 | $4,092,323 | $38,385,137 |
| Feb-20 2026 | $0.00122946 | $0.0011931 | $0.00122946 | $0.00121683 | $4,820,208 | $38,628,367 |
| Feb-19 2026 | $0.0012084 | $0.00119398 | $0.00123511 | $0.00123366 | $5,219,723 | $37,966,638 |
| Feb-18 2026 | $0.00122872 | $0.00122618 | $0.00127342 | $0.00127157 | $4,786,171 | $38,605,007 |
| Feb-17 2026 | $0.00127022 | $0.00126785 | $0.00129275 | $0.00129275 | $4,693,033 | $39,908,898 |
| Feb-16 2026 | $0.00129456 | $0.00126551 | $0.00130104 | $0.0012782 | $5,072,754 | $40,673,792 |
| Feb-15 2026 | $0.00126997 | $0.00125253 | $0.00134568 | $0.00132571 | $7,543,394 | $39,901,035 |
| Feb-14 2026 | $0.00131827 | $0.00128366 | $0.00132001 | $0.00128533 | $4,969,705 | $41,418,754 |
| Feb-13 2026 | $0.00128361 | $0.00121957 | $0.00128462 | $0.00124717 | $5,732,079 | $40,329,714 |
| Feb-12 2026 | $0.00124229 | $0.00121942 | $0.00126063 | $0.00122102 | $5,241,340 | $39,031,546 |
| Feb-11 2026 | $0.00121453 | $0.00118856 | $0.00124299 | $0.00123748 | $5,198,830 | $38,159,215 |
| Feb-10 2026 | $0.00123542 | $0.00119255 | $0.00124326 | $0.00123515 | $5,312,180 | $38,815,437 |
| Feb-09 2026 | $0.00123422 | $0.00119395 | $0.00124061 | $0.0012234 | $6,243,429 | $38,777,922 |